CTCP Lọc hóa Dầu Bình Sơn (bsr)

23.60
0.20
(0.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-03-30) 		-5.75 -19.73% 290,623,800 -24,616,731 -265.6
23.40
29.15
23.60
2 tháng
(2026-03-02) 		-9.95 -29.84% 763,654,500 -36,770,031 -746.8
23.40
37.85
23.60
3 tháng
(2026-01-29) 		1.55 7.09% 1,132,578,900 14,311,569 552.9
21.85
37.85
23.60
6 tháng
(2025-10-31) 		6.75 40.54% 1,995,003,300 50,412,069 1,150.5
13.50
37.85
23.60
12 tháng
(2025-05-05) 		13.43 134.73% 3,143,738,600 52,870,991 1,233.4
9.97
37.85
23.60
24 tháng
(2024-05-09) 		11.91 103.70% 4,520,863,716 40,735,748 1,013.4
9.01
37.85
23.60
36 tháng
(2023-05-15) 		13.78 143.25% 6,456,010,135 44,397,082 1,127.9
9.01
37.85
23.60
60 tháng
(2021-05-25) 		14.42 160.43% 11,899,484,708 61,886,201 1,635.6
6.66
37.85
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2025
15.50
 2,413,700 15.60 15.80 15.50 42,300 25,600 0.3
27/11/2025
15.50
 3,201,600 15.85 15.90 15.50 535,800 22,300 8.0
26/11/2025
15.70
 3,227,000 15.55 15.95 15.50 643,400 29,200 9.6
25/11/2025
15.40
 3,931,800 15.75 15.85 15.40 2,100 229,800 -3.5
24/11/2025
15.55
 3,110,400 15.80 15.95 15.55 2,000 350,700 -5.5
21/11/2025
15.80
 2,920,700 16 16 15.70 3,400 68,400 -1.0
20/11/2025
16.05
 2,149,100 16.30 16.30 15.90 1,000 187,300 -3.0
19/11/2025
16.20
 3,353,400 16.30 16.50 16 162,400 10,900 2.5
18/11/2025
16.30
 3,166,100 16.55 16.55 16.20 1,400 14,000 -0.2
17/11/2025
16.45
 4,617,400 16.20 16.45 16 514,100 299,600 3.5
14/11/2025
16
 3,081,200 16 16.20 16 3,000 3,000 -0.0
13/11/2025
16.05
 5,694,400 15.80 16.55 15.70 0 103,100 -1.7
12/11/2025
15.80
 3,270,600 15.65 15.95 15.65 278,400 239,900 0.6
11/11/2025
15.60
 2,802,900 15.70 15.80 15.40 1,400 284,600 -4.4
10/11/2025
15.55
 3,593,400 15.95 16.15 15.45 25,800 531,200 -7.9
07/11/2025
15.95
 4,675,600 16.50 16.65 15.85 84,500 418,700 -5.5
06/11/2025
16.50
 3,847,000 16.95 16.95 16.40 100 39,300 -0.7
05/11/2025
16.80
 10,745,900 16.35 17.15 16.15 248,200 130,000 2.0
04/11/2025
16.30
 9,461,700 15.95 16.45 15.10 1,121,300 302,900 12.6
03/11/2025
16
 4,999,200 16.80 16.80 16 12,800 278,800 -4.4
31/10/2025
16.65
 6,817,400 16.60 17.15 16.55 114,400 823,400 -12.0
30/10/2025
16.60
 11,935,100 17.45 17.45 16.60 220,200 1,754,900 -26.1
29/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31.5 (Volume + 31.50%, Ratio=0.32)
29/10/2025
17.20
 4,403,000 17.20 17.20 17.20 0 0 0
28/10/2025
16.10
 12,881,300 16.19 16.38 15.76 1,091,000 1,003,400 2.2
27/10/2025
16.32
 7,733,200 17.09 17.15 16.32 378,500 1,295,300 -24.6
24/10/2025
16.90
 7,774,400 17.28 17.59 16.75 1,031,800 1,408,900 -10.1
23/10/2025
17.09
 6,773,600 17.21 17.37 17.03 344,300 773,800 -12.0
22/10/2025
16.90
 6,036,000 16.53 16.90 16.35 367,800 724,400 -9.6
21/10/2025
16.28
 8,833,700 16.04 16.47 15.57 831,200 1,407,600 -15.3
20/10/2025
15.98
 13,284,700 17.24 17.49 15.98 1,843,400 910,000 24.3
17/10/2025
17.15
 8,948,400 17.40 17.77 17.15 122,600 1,592,700 -41.5
16/10/2025
17.37
 7,400,300 17.74 17.74 17.31 10,400 756,500 -21.1
15/10/2025
17.52
 6,709,600 17.37 17.77 17.37 499,200 188,200 8.8
14/10/2025
17.34
 17,636,000 17.89 17.89 17.34 368,500 1,028,900 -18.9
13/10/2025
17.86
 13,741,000 17.77 18.30 17.77 2,108,800 108,700 58.3
10/10/2025
18.08
 15,131,400 18.20 18.51 17.96 1,053,100 465,100 17.2
09/10/2025
17.62
 21,019,000 16.72 17.62 16.72 0 0 0
08/10/2025
16.47
 5,697,800 16.44 16.63 16.16 184,100 380,000 -5.2
07/10/2025
16.35
 4,786,200 16.93 16.93 16.35 123,000 337,400 -5.7
06/10/2025
16.87
 5,052,600 16.41 16.90 16.16 1,196,100 89,400 29.8
03/10/2025
16.13
 5,553,800 16.56 16.56 16.10 113,900 1,002,400 -23.3
02/10/2025
16.47
 4,625,800 16.63 16.84 16.35 238,500 560,300 -8.5
01/10/2025
16.44
 2,106,400 16.25 16.56 16.25 57,600 102,700 -1.2
30/09/2025
16.22
 6,880,500 16.72 16.72 16.10 171,200 745,800 -15.2
29/09/2025
16.66
 5,676,700 17.06 17.24 16.59 40,600 969,900 -25.2
26/09/2025
17.03
 10,700,100 17.34 17.83 17.03 765,000 1,347,100 -16.2
25/09/2025
17.31
 14,585,800 16.87 17.52 16.78 1,632,100 662,400 26.7
24/09/2025
16.72
 3,943,100 16.59 16.72 16.38 321,500 150,400 4.5
23/09/2025
16.66
 4,457,600 16.47 16.66 16.28 1,920,600 348,200 42.2
22/09/2025
16.59
 9,617,100 16.22 16.59 15.82 3,162,100 450,800 71.7
19/09/2025
16.10
 5,917,800 16.72 16.72 16.10 67,100 1,819,200 -45.7
18/09/2025
16.63
 7,072,600 16.87 16.90 16.44 221,500 629,700 -11.1
17/09/2025
16.78
 7,380,300 16.97 17.28 16.78 736,700 119,900 17.0
16/09/2025
17.00
 9,655,900 17.55 17.55 16.93 915,100 885,200 0.8
15/09/2025
17.40
 11,859,300 17.06 17.52 16.84 1,770,200 496,200 35.5
12/09/2025
16.84
 9,618,700 16.87 17.34 16.81 479,500 848,900 -10.2
11/09/2025
16.72
 9,568,500 16.84 16.97 16.28 390,700 1,028,100 -17.1
10/09/2025
16.78
 14,417,400 16.32 17.00 16.04 934,900 2,112,000 -31.1
09/09/2025
16.01
 7,851,200 16.07 16.07 15.48 891,800 325,500 14.3
08/09/2025
15.76
 15,247,000 16.78 17.12 15.76 523,900 1,367,800 -22.6
05/09/2025
16.87
 16,506,400 17.09 17.80 16.81 2,008,200 1,265,500 20.3
04/09/2025
16.93
 10,757,100 17.24 17.34 16.81 1,039,800 1,040,100 -0.2
03/09/2025
17.06
 11,413,500 16.66 17.34 16.47 1,191,600 1,417,100 -6.4
29/08/2025
16.41
 16,052,800 17.03 17.03 16.41 48,400 2,946,200 -77.8
28/08/2025
16.81
 8,108,700 16.59 16.90 16.35 692,600 729,700 0
27/08/2025
16.41
 18,944,900 17.15 17.15 16.38 1,277,900 3,550,400 -61.3
26/08/2025
17.00
 13,992,500 15.82 17.00 15.82 2,733,800 1,641,500 28.4
25/08/2025
16.07
 26,389,500 17.40 17.40 16.07 4,120,900 2,422,200 44.2
22/08/2025
17.24
 37,060,600 17.83 18.54 17.24 3,690,300 651,700 86.8
21/08/2025
18.51
 17,365,800 19.47 19.47 18.30 554,900 1,316,000 -23.2
20/08/2025
18.39
 60,028,200 17.71 18.39 16.59 5,010,900 1,835,900 88.6
19/08/2025
17.21
 6,043,300 17.21 17.21 17.21 0 5,500 -0.2
18/08/2025
16.10
 11,908,600 16.10 16.10 16.01 1,298,200 25,700 33.1
15/08/2025
15.05
 35,202,800 14.27 15.05 14.24 1,698,500 380,800 31.7
14/08/2025
14.09
 13,986,800 14.09 14.12 13.75 700 53,000 -1.2
13/08/2025
13.93
 15,379,900 14.02 14.33 13.75 507,100 1,438,800 -21.5
12/08/2025
14.21
 18,173,000 13.87 14.21 13.68 654,600 49,300 13.6
11/08/2025
13.72
 13,861,100 14.12 14.12 13.65 80,300 2,596,900 -56.3
08/08/2025
13.93
 24,581,600 13.59 14.15 13.47 1,509,300 621,500 19.4
07/08/2025
13.56
 16,099,400 13.93 13.93 13.34 55,800 172,400 -2.6
06/08/2025
13.50
 27,534,600 12.79 13.50 12.54 2,599,500 690,700 40.1
05/08/2025
12.63
 28,020,100 12.82 12.94 12.32 0 0 0
04/08/2025
12.69
 13,157,500 12.69 13.03 12.60 109,800 317,200 -4.3
01/08/2025
12.82
 18,694,600 13.10 13.31 12.69 217,700 2,564,900 -49.2
31/07/2025
12.63
 15,233,200 12.38 12.63 12.11 1,870,200 62,500 35.7
30/07/2025
12.17
 12,999,600 12.57 12.63 12.04 317,800 1,005,800 -13.8
29/07/2025
12.32
 22,081,300 12.38 12.88 12.17 2,476,700 1,353,400 22.7
28/07/2025
12.26
 15,242,600 12.45 12.45 12.17 62,000 321,400 -5.2
25/07/2025
12.26
 16,043,900 12.17 12.51 12.14 128,000 132,500 -0.1
24/07/2025
12.01
 13,897,700 11.70 12.01 11.55 2,131,500 66,000 39.5
23/07/2025
11.55
 7,295,900 11.55 11.76 11.49 324,500 767,900 -8.4
22/07/2025
11.52
 3,602,900 11.52 11.52 11.42 22,700 295,400 -5.0
21/07/2025
11.52
 4,266,400 11.86 11.86 11.49 0 559,000 -10.5
18/07/2025
11.76
 9,333,300 11.58 11.92 11.46 549,700 321,600 4.3
17/07/2025
11.55
 5,032,200 11.49 11.61 11.46 343,200 2,000 6.4
16/07/2025
11.49
 2,810,800 11.42 11.52 11.39 126,000 50,000 1.4
15/07/2025
11.42
 4,977,600 11.46 11.64 11.39 2,000 107,300 -2.0
14/07/2025
11.46
 3,948,800 11.52 11.52 11.27 337,100 39,100 5.5
11/07/2025
11.42
 3,709,100 11.61 11.64 11.39 50,000 333,200 0
10/07/2025
11.61
 7,589,700 11.46 11.70 11.33 107,800 21,600 0

Chính sách bảo mật | Điều khoản sử dụng |